Stockscreener 앱 받기
149.17
1.42%
2.0935
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $150.7 | $149.2 | $1.56 | 1,270.0 | +1.42% |
| 2026-02-12 | $153.2 | $147.1 | $6.15 | 2,115.0 | -3.54% |
| 2026-02-11 | $158.2 | $152.5 | $5.69 | 604.0 | -2.77% |
| 2026-02-10 | $158.5 | $156.8 | $1.70 | 1,168.0 | +0.11% |
| 2026-02-09 | $156.7 | $153.6 | $3.13 | 1,096.0 | +1.26% |
| 2026-02-06 | $154.7 | $149.9 | $4.78 | 5,591.0 | +4.70% |
| 2026-02-05 | $152.2 | $147.7 | $4.44 | 2,247.0 | -3.16% |
| 2026-02-04 | $156.0 | $150.1 | $5.99 | 10,633.0 | -2.42% |
| 2026-02-03 | $164.8 | $155.2 | $9.59 | 7,856.0 | -5.04% |
| 2026-02-02 | $165.9 | $163.8 | $2.14 | 1,026.0 | +0.05% |
| 2026-01-30 | $166.6 | $164.6 | $2.02 | 1,492.0 | -1.92% |
| 2026-01-29 | $167.8 | $167.8 | $0.00 | 612.0 | -3.43% |
| 2026-01-28 | $175.8 | $173.7 | $2.10 | 874.0 | -0.25% |
| 2026-01-27 | $177.4 | $174.2 | $3.23 | 1,904.0 | -1.36% |
| 2026-01-26 | $177.9 | $176.5 | $1.33 | 2,810.0 | +0.26% |
| 2026-01-23 | $177.5 | $176.1 | $1.36 | 945.0 | -0.48% |
| 2026-01-22 | $177.0 | $176.2 | $0.795 | 1,328.0 | +1.85% |
| 2026-01-21 | $174.3 | $171.1 | $3.22 | 1,774.0 | +0.02% |
| 2026-01-20 | $176.0 | $172.6 | $3.48 | 2,104.0 | -1.76% |
| 2026-01-16 | $179.7 | $176.8 | $2.89 | 1,162.0 | -1.05% |
| 2026-01-15 | $178.7 | $178.7 | $0.00 | 496.0 | -0.05% |
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Factset Innovative Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XITK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Factset Innovative Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $165.9 | $147.1 | $18.86 | 34,876.0 | -9.35% |
| 2026-01 | $185.6 | $164.6 | $21.09 | 28,146.0 | -7.77% |
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $183.3 | $174.8 | $8.44 | 45,648.0 | +2.04% |
| 2025-11 | $187.5 | $165.7 | $21.83 | 27,098.0 | -6.27% |
| 2025-10 | $193.5 | $183.2 | $10.25 | 30,247.0 | -1.23% |
| 2025-09 | $196.9 | $183.7 | $13.18 | 36,446.0 | +1.76% |
| 2025-08 | $188.6 | $175.5 | $13.10 | 31,325.0 | +0.25% |
| 2025-07 | $191.9 | $183.7 | $8.28 | 33,318.0 | -1.42% |
| 2025-06 | $189.4 | $178.0 | $11.32 | 39,623.0 | +5.45% |
| 2025-05 | $182.8 | $164.0 | $18.73 | 57,955.0 | +9.96% |
| 2025-04 | $164.9 | $138.0 | $26.88 | 68,107.0 | +2.06% |
| 2025-03 | $177.0 | $157.4 | $19.66 | 50,207.0 | -9.30% |
| 2025-02 | $196.6 | $173.2 | $23.40 | 158,567.0 | -5.83% |
| 2025-01 | $190.3 | $174.0 | $16.30 | 104,796.0 | +7.66% |
State Street Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.9 | $172.8 | $18.10 | 79,649.0 | -3.80% |
| 2024-11 | $183.2 | $154.8 | $28.50 | 35,386.0 | +16.40% |
| 2024-10 | $161.0 | $151.1 | $9.88 | 32,739.0 | +0.87% |
| 2024-09 | $155.8 | $140.8 | $15.04 | 27,106.0 | +2.61% |
| 2024-08 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| 2024-07 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| 2024-06 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| 2024-05 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| 2024-04 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| 2024-03 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| 2024-02 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| 2024-01 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
0.74%
0.47%
자본화:
|
볼륨(24시간):